Vingroup JSC (HOSE:VIC)
Vietnam
· Delayed Price · Currency is VND 164,000
+6,000 (3.80%)
At close: Sep 26, 2025
Vingroup JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 158,000.00 | 164,900.00 | 156,000.00 | 164,000.00 | 164,000.00 | 3.80% | 2,719,861 |
| Sep 25, 2025 | 149,000.00 | 158,000.00 | 146,900.00 | 158,000.00 | 158,000.00 | 6.04% | 2,928,978 |
| Sep 24, 2025 | 149,000.00 | 152,000.00 | 145,600.00 | 149,000.00 | 149,000.00 | -0.13% | 3,662,157 |
| Sep 23, 2025 | 148,000.00 | 150,100.00 | 145,600.00 | 149,200.00 | 149,200.00 | 0.27% | 1,431,263 |
| Sep 22, 2025 | 149,700.00 | 154,200.00 | 143,900.00 | 148,800.00 | 148,800.00 | -2.87% | 7,027,185 |
| Sep 19, 2025 | 145,000.00 | 153,200.00 | 143,000.00 | 153,200.00 | 153,200.00 | 5.66% | 5,623,887 |
| Sep 18, 2025 | 143,500.00 | 149,900.00 | 141,500.00 | 145,000.00 | 145,000.00 | 1.33% | 7,596,914 |
| Sep 17, 2025 | 133,500.00 | 143,900.00 | 133,400.00 | 143,100.00 | 143,100.00 | 6.00% | 4,813,937 |
| Sep 16, 2025 | 137,800.00 | 137,800.00 | 133,900.00 | 135,000.00 | 135,000.00 | -2.03% | 6,387,938 |
| Sep 15, 2025 | 137,700.00 | 137,800.00 | 134,800.00 | 137,800.00 | 137,800.00 | - | 2,963,664 |
| Sep 12, 2025 | 136,000.00 | 138,100.00 | 134,100.00 | 137,800.00 | 137,800.00 | 1.32% | 6,760,209 |
| Sep 11, 2025 | 130,000.00 | 137,500.00 | 129,100.00 | 136,000.00 | 136,000.00 | 3.90% | 3,026,831 |
| Sep 10, 2025 | 129,200.00 | 131,000.00 | 127,000.00 | 130,900.00 | 130,900.00 | 1.32% | 6,778,082 |
| Sep 9, 2025 | 125,000.00 | 129,600.00 | 124,100.00 | 129,200.00 | 129,200.00 | 3.36% | 2,666,127 |
| Sep 8, 2025 | 125,100.00 | 128,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | - | 2,205,575 |
| Sep 5, 2025 | 125,200.00 | 129,800.00 | 125,000.00 | 125,000.00 | 125,000.00 | - | 2,120,266 |
| Sep 4, 2025 | 125,000.00 | 126,000.00 | 123,000.00 | 125,000.00 | 125,000.00 | - | 1,996,539 |
| Sep 3, 2025 | 127,100.00 | 128,200.00 | 124,500.00 | 125,000.00 | 125,000.00 | -2.57% | 2,317,551 |
| Aug 29, 2025 | 131,100.00 | 132,500.00 | 128,100.00 | 128,300.00 | 128,300.00 | -1.38% | 2,491,828 |
| Aug 28, 2025 | 132,200.00 | 134,000.00 | 130,000.00 | 130,100.00 | 130,100.00 | -1.44% | 2,205,914 |
| Aug 27, 2025 | 133,200.00 | 135,600.00 | 132,000.00 | 132,000.00 | 132,000.00 | -2.58% | 2,397,528 |
| Aug 26, 2025 | 131,000.00 | 139,900.00 | 129,000.00 | 135,500.00 | 135,500.00 | 3.44% | 2,607,365 |
| Aug 25, 2025 | 124,000.00 | 132,600.00 | 123,500.00 | 131,000.00 | 131,000.00 | 5.56% | 3,867,141 |
| Aug 22, 2025 | 122,000.00 | 127,500.00 | 122,000.00 | 124,100.00 | 124,100.00 | -0.72% | 5,042,251 |
| Aug 21, 2025 | 122,200.00 | 126,800.00 | 122,000.00 | 125,000.00 | 125,000.00 | 0.64% | 4,140,223 |
| Aug 20, 2025 | 118,600.00 | 126,000.00 | 117,900.00 | 124,200.00 | 124,200.00 | 5.08% | 7,480,107 |
| Aug 19, 2025 | 118,200.00 | 121,100.00 | 116,500.00 | 118,200.00 | 118,200.00 | - | 5,298,979 |
| Aug 18, 2025 | 118,200.00 | 118,500.00 | 116,000.00 | 118,200.00 | 118,200.00 | - | 3,598,749 |
| Aug 15, 2025 | 119,200.00 | 126,000.00 | 117,900.00 | 118,200.00 | 118,200.00 | - | 5,273,549 |
| Aug 14, 2025 | 116,400.00 | 118,800.00 | 115,200.00 | 118,200.00 | 118,200.00 | 1.90% | 4,235,562 |
| Aug 13, 2025 | 115,000.00 | 116,500.00 | 114,000.00 | 116,000.00 | 116,000.00 | 0.43% | 4,108,711 |
| Aug 12, 2025 | 115,500.00 | 116,800.00 | 114,500.00 | 115,500.00 | 115,500.00 | - | 2,987,537 |
| Aug 11, 2025 | 117,000.00 | 118,900.00 | 115,000.00 | 115,500.00 | 115,500.00 | -1.28% | 3,288,425 |
| Aug 8, 2025 | 114,900.00 | 117,600.00 | 113,200.00 | 117,000.00 | 117,000.00 | 1.74% | 3,219,519 |
| Aug 7, 2025 | 118,500.00 | 122,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | -2.95% | 4,150,748 |
| Aug 6, 2025 | 117,500.00 | 120,000.00 | 115,000.00 | 118,500.00 | 118,500.00 | 0.85% | 5,020,821 |
| Aug 5, 2025 | 117,600.00 | 118,900.00 | 114,600.00 | 117,500.00 | 117,500.00 | 5.67% | 34,359,100 |
| Aug 4, 2025 | 106,200.00 | 111,200.00 | 105,000.00 | 111,200.00 | 111,200.00 | 6.92% | 93,888,080 |
| Aug 1, 2025 | 106,000.00 | 109,800.00 | 104,000.00 | 104,000.00 | 104,000.00 | -1.42% | 3,927,046 |
| Jul 31, 2025 | 108,700.00 | 109,500.00 | 105,000.00 | 105,500.00 | 105,500.00 | -3.65% | 5,680,304 |
| Jul 30, 2025 | 113,200.00 | 114,000.00 | 108,100.00 | 109,500.00 | 109,500.00 | -3.27% | 4,362,773 |
| Jul 29, 2025 | 115,000.00 | 117,200.00 | 113,000.00 | 113,200.00 | 113,200.00 | -2.08% | 4,605,442 |
| Jul 28, 2025 | 115,000.00 | 118,000.00 | 114,100.00 | 115,600.00 | 115,600.00 | 1.31% | 3,276,611 |
| Jul 25, 2025 | 113,200.00 | 118,000.00 | 113,100.00 | 114,100.00 | 114,100.00 | -1.64% | 3,392,173 |
| Jul 24, 2025 | 115,200.00 | 117,000.00 | 109,700.00 | 116,000.00 | 116,000.00 | 0.87% | 6,047,931 |
| Jul 23, 2025 | 119,500.00 | 119,500.00 | 115,000.00 | 115,000.00 | 115,000.00 | -2.13% | 2,814,154 |
| Jul 22, 2025 | 112,200.00 | 117,500.00 | 112,200.00 | 117,500.00 | 117,500.00 | 4.91% | 4,299,125 |
| Jul 21, 2025 | 120,500.00 | 122,500.00 | 110,700.00 | 112,000.00 | 112,000.00 | -5.88% | 4,320,588 |
| Jul 18, 2025 | 124,700.00 | 124,700.00 | 117,500.00 | 119,000.00 | 119,000.00 | -2.46% | 6,084,453 |
| Jul 17, 2025 | 118,100.00 | 123,300.00 | 118,100.00 | 122,000.00 | 122,000.00 | 3.92% | 6,617,235 |